Skip to main content

Ashland Inc (NY: ASH )

97.44 +0.78 (+0.81%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.65 65.55 63.93 65.23 441,471 +0.60(+0.93%)
Jun 29, 2020 63.82 64.96 63.43 64.62 355,005 +1.83(+2.92%)
Jun 26, 2020 63.85 64.13 62.44 62.79 623,741 -1.53(-2.38%)
Jun 25, 2020 63.17 64.40 62.68 64.32 237,817 +0.76(+1.20%)
Jun 24, 2020 63.51 64.10 62.60 63.56 411,736 -0.54(-0.84%)
Jun 23, 2020 65.38 65.46 64.02 64.10 409,913 -0.48(-0.75%)
Jun 22, 2020 64.48 65.07 63.39 64.58 403,672 -0.32(-0.49%)
Jun 19, 2020 65.82 66.36 64.54 64.90 385,071 -0.33(-0.51%)
Jun 18, 2020 65.05 65.96 64.96 65.23 236,729 -0.15(-0.23%)
Jun 17, 2020 66.01 66.34 64.84 65.38 311,677 -0.04(-0.06%)
Jun 16, 2020 66.86 66.94 64.71 65.42 474,653 +1.32(+2.06%)
Jun 15, 2020 60.64 64.12 60.57 64.10 503,664 +1.25(+1.98%)
Jun 12, 2020 63.10 64.03 61.62 62.85 486,768 +2.38(+3.93%)
Jun 11, 2020 62.85 63.09 60.06 60.47 432,300 -5.14(-7.84%)
Jun 10, 2020 68.65 68.65 65.07 65.62 640,351 -3.01(-4.39%)
Jun 09, 2020 68.75 69.60 67.52 68.63 401,892 -1.21(-1.73%)
Jun 08, 2020 68.51 70.60 68.40 69.84 518,106 +1.86(+2.74%)
Jun 05, 2020 70.09 70.65 67.90 67.98 877,878 +0.50(+0.74%)
Jun 04, 2020 65.52 67.48 65.02 67.48 525,110 +1.43(+2.16%)
Jun 03, 2020 66.07 66.73 65.78 66.05 546,354 +1.15(+1.77%)
Jun 02, 2020 63.55 65.11 63.39 64.90 365,270 +1.54(+2.43%)
Jun 01, 2020 63.46 63.82 62.88 63.36 435,675 -0.04(-0.06%)
May 29, 2020 63.32 63.89 62.38 63.40 502,552 -0.34(-0.53%)
May 28, 2020 65.01 65.01 63.38 63.73 293,669 -0.56(-0.88%)
May 27, 2020 64.22 65.21 63.21 64.30 522,883 +1.31(+2.07%)
May 26, 2020 61.85 63.67 61.85 62.99 412,838 +3.31(+5.54%)
May 22, 2020 59.97 60.09 59.05 59.68 361,218 -0.50(-0.83%)
May 21, 2020 58.79 60.55 58.79 60.18 780,494 +1.05(+1.78%)
May 20, 2020 57.96 59.58 57.96 59.13 362,859 +2.07(+3.63%)
May 19, 2020 57.45 58.06 56.78 57.06 553,231 -0.72(-1.25%)
May 18, 2020 57.38 58.76 56.64 57.78 692,335 +2.25(+4.05%)
May 15, 2020 55.26 56.81 55.00 55.53 941,657 +0.01(+0.02%)
May 14, 2020 53.06 55.63 52.09 55.53 541,467 +1.34(+2.46%)
May 13, 2020 55.98 56.10 53.39 54.19 358,825 -2.28(-4.03%)
May 12, 2020 58.31 58.31 56.40 56.47 580,188 -1.50(-2.59%)
May 11, 2020 57.65 58.47 56.55 57.97 886,364 -0.57(-0.98%)
May 08, 2020 57.76 58.79 57.58 58.54 591,394 +2.08(+3.68%)
May 07, 2020 56.72 57.23 56.04 56.47 512,808 +0.87(+1.57%)
May 06, 2020 53.14 56.74 52.37 55.59 712,219 -0.57(-1.02%)
May 05, 2020 56.79 57.72 56.14 56.16 354,415 +0.55(+0.98%)
May 04, 2020 54.69 55.83 54.09 55.62 400,020 +0.30(+0.54%)
May 01, 2020 56.84 56.84 54.33 55.32 396,532 -2.68(-4.62%)
Apr 30, 2020 58.71 58.71 57.06 58.00 646,534 -1.77(-2.96%)
Apr 29, 2020 58.12 60.30 57.46 59.77 609,467 +3.38(+6.00%)
Apr 28, 2020 56.57 58.26 55.83 56.38 822,028 +0.96(+1.73%)
Apr 27, 2020 53.45 55.71 53.20 55.42 527,939 +2.20(+4.13%)
Apr 24, 2020 52.80 53.47 52.14 53.22 388,980 +0.94(+1.80%)
Apr 23, 2020 51.93 53.03 51.71 52.28 497,105 +0.83(+1.61%)
Apr 22, 2020 52.14 52.14 50.64 51.45 367,856 +0.69(+1.35%)
Apr 21, 2020 50.40 51.29 50.34 50.77 736,403 -1.20(-2.32%)
Apr 20, 2020 52.41 53.18 51.50 51.97 487,770 -1.43(-2.68%)
Apr 17, 2020 53.74 55.14 52.54 53.40 978,672 +1.14(+2.18%)
Apr 16, 2020 51.84 52.47 50.05 52.26 900,043 +1.13(+2.21%)
Apr 15, 2020 51.21 51.90 50.23 51.13 468,934 -2.28(-4.26%)
Apr 14, 2020 54.21 54.46 53.13 53.41 545,283 +0.49(+0.92%)
Apr 13, 2020 54.64 55.04 52.49 52.92 513,559 -1.27(-2.34%)
Apr 09, 2020 51.07 54.71 50.43 54.19 459,500 +4.08(+8.14%)
Apr 08, 2020 48.79 50.79 47.86 50.11 471,533 +1.97(+4.10%)
Apr 07, 2020 49.69 50.19 47.90 48.14 440,925 +0.86(+1.81%)
Apr 06, 2020 46.46 47.91 46.07 47.28 384,303 +3.18(+7.21%)
Apr 03, 2020 44.93 46.26 43.84 44.10 568,525 -1.03(-2.29%)
Apr 02, 2020 44.47 46.50 44.12 45.14 551,288 +0.68(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.